5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
+11.04%
3 MONTH PERFORMANCE
+20.50%
6 MONTH PERFORMANCE
+15.62%
YEAR-TO-DATE PERFORMANCE
+16.94%
1 YEAR PERFORMANCE
+20.64%
Allegion plc Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $149.68 | $152.85 (2.12%) | $153.15 | $149.68 | 675.25 K | $13.14 B |
07/21/2025 | $153.22 | $149.61 (-2.36%) | $153.57 | $149.57 | 1.11 M | $12.91 B |
07/18/2025 | $154.16 | $152.82 (-0.87%) | $154.39 | $152.26 | 934.54 K | $13.19 B |
07/17/2025 | $148.05 | $153.53 (3.7%) | $153.77 | $147.90 | 1.39 M | $13.25 B |
07/16/2025 | $145.46 | $146.07 (0.42%) | $146.16 | $143.60 | 1.08 M | $12.61 B |
07/15/2025 | $148.94 | $145.55 (-2.28%) | $149.67 | $145.33 | 950.55 K | $12.56 B |
07/14/2025 | $148.32 | $148.31 (-0.01%) | $149.34 | $147.44 | 725.30 K | $12.80 B |
07/11/2025 | $149.77 | $148.81 (-0.64%) | $149.99 | $147.84 | 876.11 K | $12.84 B |
07/10/2025 | $150.30 | $151.53 (0.82%) | $153.16 | $149.79 | 867.44 K | $13.08 B |
07/09/2025 | $149.73 | $150.06 (0.22%) | $150.35 | $148.19 | 711.00 K | $12.95 B |
07/08/2025 | $148.40 | $148.54 (0.09%) | $150.05 | $147.68 | 960.80 K | $12.82 B |
07/07/2025 | $148.37 | $148.15 (-0.15%) | $149.65 | $147.02 | 697.30 K | $12.79 B |
07/03/2025 | $148.34 | $148.11 (-0.16%) | $148.51 | $147.19 | 411.80 K | $12.78 B |
07/02/2025 | $147.52 | $147.95 (0.29%) | $148.69 | $146.55 | 765.15 K | $12.77 B |
07/01/2025 | $143.62 | $147.65 (2.81%) | $148.74 | $143.31 | 832.50 K | $12.74 B |
06/30/2025 | $144.05 | $144.12 (0.05%) | $144.25 | $142.64 | 597.30 K | $12.44 B |
06/27/2025 | $143.64 | $143.89 (0.17%) | $144.72 | $143.09 | 699.90 K | $12.42 B |
06/26/2025 | $142.57 | $143.39 (0.58%) | $143.64 | $142.49 | 628.60 K | $12.37 B |
06/25/2025 | $143.54 | $142.82 (-0.5%) | $144.31 | $141.93 | 793.50 K | $12.33 B |
06/24/2025 | $144.12 | $143.61 (-0.35%) | $144.12 | $142.07 | 902.50 K | $12.39 B |
06/23/2025 | $137.72 | $142.45 (3.43%) | $142.61 | $137.32 | 1.40 M | $12.29 B |
06/20/2025 | $137.81 | $137.63 (-0.13%) | $138.86 | $136.54 | 2.00 M | $11.88 B |
06/18/2025 | $136.44 | $136.80 (0.26%) | $138.00 | $135.96 | 942.84 K | $11.81 B |
06/17/2025 | $135.10 | $136.24 (0.84%) | $136.54 | $134.68 | 1.20 M | $11.76 B |
06/16/2025 | $136.41 | $136.10 (-0.23%) | $136.53 | $135.17 | 608.84 K | $11.75 B |
06/13/2025 | $136.68 | $135.30 (-1.01%) | $138.29 | $134.67 | 556.60 K | $11.68 B |
06/12/2025 | $137.36 | $138.67 (0.95%) | $138.92 | $136.63 | 649.32 K | $11.97 B |
06/11/2025 | $139.91 | $137.94 (-1.41%) | $139.91 | $137.48 | 643.85 K | $11.90 B |
06/10/2025 | $139.17 | $139.67 (0.36%) | $140.05 | $138.96 | 643.51 K | $12.05 B |
06/09/2025 | $139.65 | $139.60 (-0.04%) | $140.46 | $138.23 | 659.45 K | $12.05 B |
06/06/2025 | $139.18 | $139.15 (-0.02%) | $139.94 | $138.74 | 737.73 K | $12.01 B |
06/05/2025 | $138.44 | $138.23 (-0.15%) | $138.87 | $137.64 | 766.20 K | $11.93 B |
06/04/2025 | $139.28 | $138.11 (-0.84%) | $139.90 | $137.86 | 949.70 K | $11.92 B |
06/03/2025 | $139.27 | $139.10 (-0.12%) | $139.87 | $137.36 | 1.49 M | $12.00 B |
06/02/2025 | $141.77 | $139.41 (-1.66%) | $143.06 | $138.78 | 1.15 M | $12.03 B |
05/30/2025 | $142.80 | $142.70 (-0.07%) | $143.08 | $141.63 | 1.09 M | $12.32 B |
05/29/2025 | $143.49 | $143.35 (-0.1%) | $144.01 | $142.10 | 875.34 K | $12.37 B |
05/28/2025 | $144.20 | $143.10 (-0.76%) | $144.80 | $142.49 | 1.15 M | $12.35 B |
05/27/2025 | $142.49 | $144.53 (1.43%) | $144.71 | $141.02 | 1.18 M | $12.47 B |
05/23/2025 | $140.53 | $141.31 (0.56%) | $141.69 | $140.16 | 617.20 K | $12.20 B |
05/22/2025 | $141.41 | $141.63 (0.16%) | $142.30 | $140.38 | 861.50 K | $12.22 B |
05/21/2025 | $142.48 | $141.96 (-0.36%) | $143.74 | $141.84 | 1.05 M | $12.25 B |
05/20/2025 | $144.30 | $143.68 (-0.43%) | $144.70 | $143.22 | 706.80 K | $12.40 B |
05/19/2025 | $144.15 | $144.49 (0.24%) | $145.07 | $143.43 | 695.60 K | $12.47 B |
05/16/2025 | $143.09 | $145.64 (1.78%) | $145.75 | $142.35 | 764.30 K | $12.57 B |
05/15/2025 | $141.52 | $142.91 (0.98%) | $143.03 | $140.90 | 677.40 K | $12.33 B |
05/14/2025 | $142.22 | $141.08 (-0.8%) | $143.02 | $140.53 | 925.00 K | $12.18 B |
05/13/2025 | $144.06 | $142.85 (-0.84%) | $144.82 | $142.78 | 916.40 K | $12.33 B |
05/12/2025 | $145.00 | $143.80 (-0.83%) | $145.94 | $142.65 | 1.11 M | $12.41 B |
05/09/2025 | $142.14 | $141.85 (-0.2%) | $142.20 | $141.16 | 593.23 K | $12.24 B |
05/08/2025 | $141.50 | $140.91 (-0.42%) | $142.53 | $140.81 | 882.85 K | $12.16 B |
05/07/2025 | $139.81 | $140.23 (0.3%) | $141.13 | $139.11 | 898.93 K | $12.10 B |
05/06/2025 | $139.66 | $139.90 (0.17%) | $141.37 | $139.25 | 908.65 K | $12.07 B |
05/05/2025 | $140.50 | $140.89 (0.28%) | $141.87 | $140.36 | 664.61 K | $12.16 B |
05/02/2025 | $140.46 | $140.93 (0.33%) | $141.55 | $140.23 | 819.70 K | $12.16 B |
05/01/2025 | $139.37 | $138.69 (-0.49%) | $140.27 | $138.59 | 631.50 K | $11.97 B |
04/30/2025 | $138.54 | $139.20 (0.48%) | $139.54 | $136.19 | 842.70 K | $12.01 B |
04/29/2025 | $137.00 | $138.20 (0.88%) | $138.75 | $136.66 | 968.12 K | $11.93 B |
04/28/2025 | $137.06 | $137.26 (0.15%) | $138.69 | $136.62 | 918.60 K | $11.85 B |
04/25/2025 | $138.13 | $136.49 (-1.19%) | $138.49 | $136.15 | 1.05 M | $11.78 B |
04/24/2025 | $139.61 | $139.51 (-0.07%) | $142.00 | $134.19 | 2.62 M | $12.04 B |
04/23/2025 | $128.05 | $126.46 (-1.24%) | $130.84 | $126.16 | 1.47 M | $10.91 B |
04/22/2025 | $124.17 | $126.82 (2.13%) | $127.05 | $124.17 | 890.84 K | $10.94 B |